2,575.00
-8(-0.31%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,548 | 2,583 | 2,583 | 2,583 | 2,543 | 157,300 |
September 04, 2025 | 2,551 | 2,553 | 2,553 | 2,554 | 2,523 | 79,800 |
September 03, 2025 | 2,548 | 2,548 | 2,548 | 2,555 | 2,522 | 117,800 |
September 02, 2025 | 2,520 | 2,532 | 2,532 | 2,545 | 2,520 | 81,400 |
September 01, 2025 | 2,526 | 2,523 | 2,523 | 2,541 | 2,511 | 119,400 |
August 29, 2025 | 2,521 | 2,507 | 2,507 | 2,544 | 2,507 | 132,700 |
August 28, 2025 | 2,501 | 2,547 | 2,547 | 2,566 | 2,501 | 139,900 |
August 27, 2025 | 2,473 | 2,499 | 2,499 | 2,518 | 2,471 | 107,800 |
August 26, 2025 | 2,493 | 2,473 | 2,473 | 2,504 | 2,473 | 90,300 |
August 25, 2025 | 2,525 | 2,489 | 2,489 | 2,528 | 2,481 | 70,600 |
August 22, 2025 | 2,526 | 2,503 | 2,503 | 2,529 | 2,503 | 48,000 |
August 21, 2025 | 2,519 | 2,520 | 2,520 | 2,526 | 2,501 | 53,500 |
August 20, 2025 | 2,485 | 2,519 | 2,519 | 2,527 | 2,481 | 94,800 |
August 19, 2025 | 2,469 | 2,480 | 2,480 | 2,485 | 2,465 | 51,400 |
August 18, 2025 | 2,434 | 2,463 | 2,459 | 2,475 | 2,431 | 56,900 |
August 15, 2025 | 2,457 | 2,433 | 2,433 | 2,457 | 2,426 | 63,600 |
August 14, 2025 | 2,458 | 2,455 | 2,455 | 2,458 | 2,437 | 60,900 |
August 13, 2025 | 2,479 | 2,463 | 2,463 | 2,484 | 2,445 | 70,400 |
August 12, 2025 | 2,460 | 2,470 | 2,470 | 2,474 | 2,445 | 106,800 |
August 08, 2025 | 2,404 | 2,447 | 2,447 | 2,448 | 2,401 | 103,800 |
August 07, 2025 | 2,397 | 2,415 | 2,415 | 2,435 | 2,391 | 91,500 |
August 06, 2025 | 2,399 | 2,413 | 2,413 | 2,420 | 2,365 | 135,700 |
August 05, 2025 | 2,544 | 2,385 | 2,385 | 2,551 | 2,382 | 284,900 |
August 04, 2025 | 2,500 | 2,517 | 2,517 | 2,518 | 2,489 | 107,700 |
August 01, 2025 | 2,470 | 2,500 | 2,500 | 2,500 | 2,470 | 65,500 |
July 31, 2025 | 2,451 | 2,462 | 2,462 | 2,469 | 2,438 | 51,600 |
July 30, 2025 | 2,464 | 2,442 | 2,442 | 2,475 | 2,430 | 81,800 |
July 29, 2025 | 2,439 | 2,454 | 2,454 | 2,454 | 2,424 | 77,400 |
July 28, 2025 | 2,438 | 2,441 | 2,441 | 2,451 | 2,416 | 86,100 |
July 25, 2025 | 2,413 | 2,434 | 2,434 | 2,434 | 2,405 | 57,400 |
July 24, 2025 | 2,408 | 2,415 | 2,415 | 2,425 | 2,400 | 68,300 |
July 23, 2025 | 2,390 | 2,402 | 2,402 | 2,411 | 2,384 | 85,600 |
July 22, 2025 | 2,420 | 2,379 | 2,379 | 2,432 | 2,372 | 69,300 |
July 18, 2025 | 2,421 | 2,414 | 2,414 | 2,429 | 2,409 | 27,800 |
July 17, 2025 | 2,415 | 2,422 | 2,422 | 2,422 | 2,402 | 37,400 |
July 16, 2025 | 2,442 | 2,419 | 2,419 | 2,442 | 2,406 | 69,300 |
July 15, 2025 | 2,455 | 2,448 | 2,448 | 2,458 | 2,439 | 76,500 |
July 14, 2025 | 2,423 | 2,449 | 2,449 | 2,449 | 2,420 | 97,500 |
July 11, 2025 | 2,415 | 2,413 | 2,413 | 2,437 | 2,399 | 176,700 |
July 10, 2025 | 2,415 | 2,408 | 2,408 | 2,420 | 2,393 | 123,200 |
July 09, 2025 | 2,385 | 2,416 | 2,416 | 2,422 | 2,385 | 177,900 |
July 08, 2025 | 2,356 | 2,372 | 2,372 | 2,372 | 2,346 | 65,400 |
July 07, 2025 | 2,360 | 2,351 | 2,351 | 2,367 | 2,338 | 74,200 |
July 04, 2025 | 2,390 | 2,353 | 2,353 | 2,396 | 2,345 | 55,900 |
July 03, 2025 | 2,396 | 2,387 | 2,387 | 2,401 | 2,372 | 55,600 |
July 02, 2025 | 2,379 | 2,395 | 2,395 | 2,399 | 2,379 | 72,300 |
July 01, 2025 | 2,366 | 2,379 | 2,379 | 2,385 | 2,362 | 38,100 |
June 30, 2025 | 2,385 | 2,374 | 2,374 | 2,400 | 2,373 | 67,500 |
June 27, 2025 | 2,343 | 2,356 | 2,356 | 2,361 | 2,342 | 49,000 |
June 26, 2025 | 2,348 | 2,350 | 2,350 | 2,360 | 2,337 | 64,900 |
June 25, 2025 | 2,347 | 2,335 | 2,335 | 2,347 | 2,324 | 45,400 |
June 24, 2025 | 2,399 | 2,347 | 2,347 | 2,401 | 2,338 | 77,500 |
June 23, 2025 | 2,380 | 2,390 | 2,390 | 2,398 | 2,377 | 47,400 |
June 20, 2025 | 2,377 | 2,383 | 2,383 | 2,386 | 2,374 | 68,500 |
June 19, 2025 | 2,365 | 2,383 | 2,383 | 2,393 | 2,363 | 77,000 |
June 18, 2025 | 2,325 | 2,365 | 2,365 | 2,370 | 2,325 | 62,900 |
June 17, 2025 | 2,330 | 2,334 | 2,334 | 2,342 | 2,317 | 43,000 |
June 16, 2025 | 2,315 | 2,325 | 2,325 | 2,331 | 2,311 | 46,100 |
June 13, 2025 | 2,312 | 2,307 | 2,307 | 2,312 | 2,298 | 45,500 |
June 12, 2025 | 2,314 | 2,328 | 2,328 | 2,334 | 2,304 | 55,500 |